Australia Markets closed

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.29-1.00 (-6.54%)
At close: 04:00PM EST
14.37 +0.08 (+0.56%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202215.1115.1914.2014.2914.29531,200
20 Jan 202215.6616.1515.2715.2915.29595,100
19 Jan 202215.0815.3114.7315.1015.10481,000
18 Jan 202214.5515.1514.5514.9114.91527,100
14 Jan 202214.7415.0514.4114.8014.80661,700
13 Jan 202215.9816.2114.6914.7114.71691,700
12 Jan 202216.4216.8415.9816.2816.28683,300
11 Jan 202215.9716.4615.7016.0116.01496,100
10 Jan 202216.4316.5515.6015.9515.95506,200
07 Jan 202216.2516.8116.0516.4616.46650,500
06 Jan 202216.1616.5015.8116.3416.34547,500
05 Jan 202215.6716.5915.6716.1816.18833,400
04 Jan 202216.7016.8315.4115.8015.80830,700
03 Jan 202216.4316.7516.0716.6516.65411,100
31 Dec 202116.1016.2115.8416.1116.11726,000
30 Dec 202115.2116.4815.1516.0716.07691,100
29 Dec 202115.5015.8015.1715.4115.41395,400
28 Dec 202115.8916.2715.5615.5715.57719,300
27 Dec 202115.8116.2915.7015.8615.86594,900
23 Dec 202115.8316.1715.3015.9815.98786,400
22 Dec 202115.8316.1815.4615.9015.90767,900
21 Dec 202115.1015.9514.9915.8915.892,259,000
20 Dec 202114.6715.1214.4714.8414.84887,300
17 Dec 202115.6115.7014.9315.3415.342,639,000
16 Dec 202116.9516.9715.9315.9515.95714,900
15 Dec 202116.9017.1716.0316.5816.581,231,300
14 Dec 202117.3817.5616.9017.0717.071,077,200
13 Dec 202118.5018.9017.6817.8217.82611,700
10 Dec 202119.1519.5118.5218.5818.58372,800
09 Dec 202119.7520.0719.0219.0819.08436,600
08 Dec 202119.6120.3819.2620.2620.26386,800
07 Dec 202119.4620.1719.2119.4019.40410,200
06 Dec 202118.5119.2417.6419.0719.07564,500
03 Dec 202120.0020.0018.5418.8518.851,251,800
02 Dec 202120.3920.6119.3120.1920.19615,400
01 Dec 202120.8021.2220.3420.4220.421,072,500
30 Nov 202120.7220.9720.0020.3420.34593,500
29 Nov 202120.6121.0919.8820.8720.87654,000
26 Nov 202120.0020.5019.5819.7719.77630,700
24 Nov 202120.2721.2520.0721.0021.00564,900
23 Nov 202120.1820.6419.1620.3520.351,423,700
22 Nov 202121.8121.9019.6520.0120.013,269,100
19 Nov 202123.7624.5123.7624.0624.06352,200
18 Nov 202125.2225.8823.5923.8423.84476,500
17 Nov 202126.1826.5924.4025.1325.13713,300
16 Nov 202125.5526.3625.1826.1726.17479,400
15 Nov 202126.4826.5725.2825.5525.55535,300
12 Nov 202126.1126.4826.1026.3026.30315,400
11 Nov 202125.5326.5025.4526.0026.00313,300
10 Nov 202125.7826.5025.0225.2025.20402,100
09 Nov 202126.5027.4025.7725.9825.98421,900
08 Nov 202126.2726.9725.8126.6126.61487,200
05 Nov 202126.7826.8525.7026.1526.15395,300
04 Nov 202127.2627.8126.6626.9426.94638,600
03 Nov 202126.5027.1726.3526.8426.84395,200
02 Nov 202126.6827.0425.9126.3026.30457,500
01 Nov 202126.4227.3026.4226.9726.97469,200
29 Oct 202125.2926.4025.2926.1826.18493,200
28 Oct 202125.0025.7625.0025.7125.71548,600
27 Oct 202125.3026.1024.7424.7924.79429,100
26 Oct 202125.2625.8424.9025.5325.53785,800
25 Oct 202124.3625.3524.2025.0825.08415,000
22 Oct 202125.2925.7924.1524.2324.23374,700
21 Oct 202125.3925.8624.9525.1925.19466,000
20 Oct 202125.7926.7625.3925.7525.75687,400
19 Oct 202125.1525.6824.3625.2825.28388,000
18 Oct 202124.4525.0123.7024.7824.78380,300
15 Oct 202124.7925.1324.1824.2724.27422,000
14 Oct 202125.1925.2424.4825.0025.00347,200
13 Oct 202125.2925.5325.0225.1325.13270,100
12 Oct 202124.8725.2924.6624.9024.90252,600
11 Oct 202124.9125.2924.6524.7224.72522,100
08 Oct 202125.2725.2724.7425.1325.13256,900
07 Oct 202125.3025.6625.0025.2125.21376,000
06 Oct 202123.6725.1623.4924.3724.37703,000
05 Oct 202122.8124.1022.7123.9823.98750,500
04 Oct 202122.5222.8521.7622.6422.64484,200
01 Oct 202123.4323.4322.2622.9022.90394,700
30 Sept 202123.4523.6723.1023.1723.17651,400
29 Sept 202123.5223.7223.0323.1423.14293,900
28 Sept 202123.9724.0622.8223.3523.35460,200
27 Sept 202124.3224.3923.5024.1924.19323,000
24 Sept 202124.6024.7124.0124.1924.19303,900
23 Sept 202125.6025.6024.4924.9824.98291,600
22 Sept 202125.0225.8124.9525.3125.31465,500
21 Sept 202124.6625.6024.6425.3325.33431,200
20 Sept 202125.4725.4723.7623.9923.99568,000
17 Sept 202126.2626.5526.0126.4226.42563,300
16 Sept 202126.4926.9826.0026.2326.23511,200
15 Sept 202126.6026.9925.9426.8626.86396,300
14 Sept 202127.7627.7626.3326.5026.50387,500
13 Sept 202128.1428.3327.0727.7527.75243,600
10 Sept 202129.0229.5627.9427.9827.98241,000
09 Sept 202127.3729.1827.3128.7228.72380,700
08 Sept 202129.0629.1227.7128.0728.07496,500
07 Sept 202129.5030.1028.8629.2129.211,029,100
03 Sept 202128.5029.3228.3229.1529.15569,200
02 Sept 202128.5929.2328.1128.4028.40486,700
01 Sept 202127.0629.3826.8928.5428.541,132,100
31 Aug 202126.1126.9025.3226.8926.89659,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...